OYYAT
OYAK YATIRIM MENKUL DEĞERLER A.Ş.
18:10:01
43.62 ₺
-1.960 (%-4.30)
Önceki Kapanış: 45.58·
Volatilite: 5.840
Düşük₺43.32
Yüksek₺45.98
Piyasa Verileri
Spot Piyasa
A:43.62
S:43.7
Önceki haftaya göre (WoW)
+2.35%
Önceki aya göre (MoM)
-10.54%
Yılbaşından bugüne (YTD)
+14.95%
Önceki yıla göre (YoY)
+59.88%
OYYAT: OYAK YATIRIM MENKUL DEĞERLER A.Ş. Arşiv
2023 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 42,0893
KAPANIŞ 41,998
En Düşük
DÜŞÜK 29,9633
En Yüksek
YÜKSEK 62,7748
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2023 | 36,1096 | 36,4656 | 35,6036 | 35,6036 |
| 02.01.2023 | 35,6973 | 35,866 | 34,8541 | 35,7348 |
| 03.01.2023 | 35,4162 | 35,7161 | 34,6667 | 34,6667 |
| 04.01.2023 | 34,8728 | 35,1164 | 33,1863 | 33,1863 |
| 05.01.2023 | 33,1863 | 34,3856 | 31,5748 | 34,2919 |
| 08.01.2023 | 35,4537 | 35,4537 | 32,2869 | 32,9989 |
| 09.01.2023 | 32,9989 | 33,4299 | 31,6685 | 32,2681 |
| 10.01.2023 | 32,3243 | 32,6242 | 30,7128 | 30,9002 |
| 11.01.2023 | 30,9002 | 31,6498 | 29,9633 | 31,2 |
| 12.01.2023 | 31,2937 | 32,0058 | 30,9189 | 31,2375 |
| 15.01.2023 | 31,3499 | 32,3431 | 30,6566 | 31,9683 |
| 16.01.2023 | 32,0245 | 33,4674 | 32,0245 | 32,6991 |
| 17.01.2023 | 32,7366 | 33,1301 | 32,2307 | 32,3243 |
| 18.01.2023 | 32,3431 | 33,4299 | 32,2119 | 32,2494 |
| 19.01.2023 | 32,2494 | 33,1301 | 32,2494 | 32,924 |
| 22.01.2023 | 32,9427 | 33,2613 | 32,493 | 32,8865 |
| 23.01.2023 | 32,7366 | 32,7741 | 31,4624 | 32,493 |
| 24.01.2023 | 32,4368 | 33,0177 | 31,7247 | 32,6054 |
| 25.01.2023 | 32,6054 | 33,2425 | 32,3056 | 32,8865 |
| 26.01.2023 | 33,0739 | 33,0739 | 32,2119 | 32,3243 |
| 29.01.2023 | 33,0552 | 33,0552 | 32,3431 | 32,9052 |
| 30.01.2023 | 32,7928 | 34,2732 | 31,5748 | 33,6361 |
| 31.01.2023 | 33,6735 | 34,0483 | 32,0058 | 32,9615 |
| 01.02.2023 | 32,9615 | 34,6667 | 32,1557 | 34,6292 |
| 02.02.2023 | 34,648 | 35,6036 | 33,9359 | 35,3225 |
| 05.02.2023 | 35,3225 | 35,3225 | 33,5611 | 34,5168 |
| 06.02.2023 | 34,5168 | 34,5168 | 32,5117 | 32,5117 |
| 14.02.2023 | 32,5117 | 35,6036 | 32,5117 | 34,6854 |
| 15.02.2023 | 34,7229 | 37,4775 | 33,4861 | 33,4861 |
| 16.02.2023 | 33,4861 | 33,4861 | 31,987 | 32,9615 |
| 19.02.2023 | 33,4487 | 36,0721 | 33,4487 | 35,8847 |
| 20.02.2023 | 35,8847 | 36,5406 | 35,2851 | 35,791 |
| 21.02.2023 | 35,6973 | 35,6973 | 34,0296 | 34,0858 |
| 22.02.2023 | 34,217 | 35,4162 | 33,711 | 34,0108 |
| 23.02.2023 | 34,0108 | 34,6667 | 32,849 | 34,3107 |
| 26.02.2023 | 34,3107 | 34,8541 | 33,8047 | 34,6292 |
| 27.02.2023 | 34,2919 | 36,5406 | 34,2544 | 36,3532 |
| 28.02.2023 | 36,3532 | 36,8029 | 35,3975 | 36,3907 |
| 01.03.2023 | 37,1027 | 37,4775 | 36,0159 | 37,2901 |
| 02.03.2023 | 37,5337 | 38,0397 | 35,8285 | 36,6343 |
| 05.03.2023 | 36,6343 | 37,1964 | 36,0346 | 36,6343 |
| 06.03.2023 | 36,728 | 37,1964 | 36,1471 | 36,6717 |
| 07.03.2023 | 36,5031 | 37,1964 | 36,222 | 36,3719 |
| 08.03.2023 | 36,4656 | 36,9341 | 36,297 | 36,728 |
| 09.03.2023 | 36,9903 | 36,9903 | 35,6224 | 35,7348 |
| 12.03.2023 | 35,435 | 35,9409 | 34,4418 | 35,2476 |
| 13.03.2023 | 35,2476 | 36,5593 | 35,2101 | 36,4094 |
| 14.03.2023 | 36,4094 | 36,8966 | 35,0789 | 36,5218 |
| 15.03.2023 | 36,5218 | 37,4962 | 36,1658 | 36,578 |
| 16.03.2023 | 37,009 | 37,3651 | 35,1726 | 37,3651 |
| 19.03.2023 | 37,6274 | 37,871 | 35,8285 | 36,5406 |
| 20.03.2023 | 36,5406 | 36,5406 | 34,7604 | 36,0721 |
| 21.03.2023 | 36,0721 | 36,3532 | 34,9852 | 35,9784 |
| 22.03.2023 | 35,9784 | 35,9784 | 34,7604 | 35,1352 |
| 23.03.2023 | 35,2289 | 35,2851 | 34,8353 | 34,9478 |
| 26.03.2023 | 35,1352 | 35,2101 | 34,6854 | 34,7604 |
| 27.03.2023 | 34,9478 | 35,3413 | 33,2613 | 33,2613 |
| 28.03.2023 | 33,2613 | 33,5236 | 32,3618 | 32,3618 |
| 29.03.2023 | 32,418 | 34,1045 | 32,418 | 33,4487 |
| 30.03.2023 | 33,4299 | 34,0108 | 32,8865 | 33,6173 |
| 02.04.2023 | 33,6173 | 34,4231 | 33,3362 | 33,9546 |
| 03.04.2023 | 34,0483 | 34,498 | 33,6173 | 34,498 |
| 04.04.2023 | 34,5168 | 34,7791 | 34,3856 | 34,648 |
| 05.04.2023 | 34,6105 | 34,8541 | 34,3856 | 34,7604 |
| 06.04.2023 | 34,7791 | 34,7979 | 34,067 | 34,5543 |
| 09.04.2023 | 34,573 | 35,3788 | 34,3856 | 35,1352 |
| 10.04.2023 | 35,1539 | 35,4162 | 34,4793 | 34,573 |
| 11.04.2023 | 34,5917 | 35,0977 | 33,711 | 33,786 |
| 12.04.2023 | 33,8422 | 34,2544 | 33,1676 | 33,6548 |
| 13.04.2023 | 33,6548 | 33,786 | 33,2425 | 33,2613 |
| 16.04.2023 | 33,2613 | 33,5236 | 32,7928 | 32,7928 |
| 17.04.2023 | 32,7928 | 33,0739 | 32,0433 | 33,0739 |
| 18.04.2023 | 33,0739 | 35,8285 | 33,0739 | 34,0108 |
| 19.04.2023 | 34,0108 | 34,2919 | 33,3362 | 34,2919 |
| 23.04.2023 | 34,3107 | 34,6292 | 33,8797 | 34,3856 |
| 24.04.2023 | 34,3856 | 34,6667 | 34,1982 | 34,573 |
| 25.04.2023 | 34,573 | 34,6667 | 33,6548 | 34,498 |
| 26.04.2023 | 34,4043 | 34,9852 | 33,8609 | 34,9478 |
| 27.04.2023 | 34,9478 | 34,9478 | 33,9171 | 34,7042 |
| 01.05.2023 | 34,7042 | 35,0977 | 34,2544 | 34,7042 |
| 02.05.2023 | 34,7042 | 34,7979 | 33,0552 | 34,7042 |
| 03.05.2023 | 34,498 | 34,8541 | 34,2357 | 34,573 |
| 04.05.2023 | 34,8541 | 35,4725 | 34,6667 | 35,2851 |
| 07.05.2023 | 35,791 | 36,3719 | 34,6667 | 34,6667 |
| 08.05.2023 | 34,7229 | 34,9103 | 33,5611 | 34,1045 |
| 09.05.2023 | 34,1045 | 34,8728 | 33,3362 | 33,786 |
| 10.05.2023 | 33,786 | 35,5661 | 33,7485 | 35,4912 |
| 11.05.2023 | 35,4162 | 35,6036 | 34,067 | 34,7979 |
| 14.05.2023 | 34,6854 | 34,6854 | 33,1676 | 33,1676 |
| 15.05.2023 | 32,924 | 34,2544 | 32,924 | 34,0483 |
| 16.05.2023 | 33,9921 | 34,8166 | 33,9921 | 34,5355 |
| 17.05.2023 | 35,0227 | 35,0415 | 33,4487 | 33,9359 |
| 21.05.2023 | 34,0483 | 34,4606 | 33,8984 | 34,3856 |
| 22.05.2023 | 34,3856 | 34,648 | 33,7298 | 33,9546 |
| 23.05.2023 | 33,9546 | 34,2544 | 33,8047 | 34,0858 |
| 24.05.2023 | 34,0858 | 34,3481 | 33,8234 | 34,0858 |
| 25.05.2023 | 34,0858 | 34,7229 | 33,6548 | 34,2919 |
| 28.05.2023 | 34,3856 | 35,4725 | 34,3856 | 35,0602 |
| 29.05.2023 | 35,1164 | 36,1845 | 33,4487 | 35,4162 |
| 30.05.2023 | 35,4537 | 35,6036 | 34,1233 | 34,1233 |
| 31.05.2023 | 34,5543 | 35,9222 | 34,498 | 35,4162 |
| 01.06.2023 | 35,6036 | 36,3344 | 35,3038 | 35,791 |
| 04.06.2023 | 35,8847 | 37,1964 | 35,7535 | 36,8404 |
| 05.06.2023 | 36,8591 | 37,4588 | 35,7723 | 36,5031 |
| 06.06.2023 | 36,5593 | 36,9903 | 35,9597 | 36,9153 |
| 07.06.2023 | 36,8029 | 37,3276 | 36,0346 | 36,8216 |
| 08.06.2023 | 36,7092 | 39,8198 | 36,4094 | 38,5269 |
| 11.06.2023 | 38,5269 | 40,5694 | 37,4213 | 39,6325 |
| 12.06.2023 | 39,595 | 40,382 | 37,8523 | 39,164 |
| 13.06.2023 | 39,2952 | 40,1946 | 38,6206 | 40,1759 |
| 14.06.2023 | 40,1759 | 44,0361 | 39,6512 | 41,0004 |
| 15.06.2023 | 41,0004 | 42,1622 | 40,1197 | 42,1622 |
| 18.06.2023 | 43,0804 | 43,2303 | 41,7125 | 41,9748 |
| 19.06.2023 | 41,8998 | 42,6494 | 41,0379 | 42,3683 |
| 20.06.2023 | 42,462 | 42,8368 | 41,4689 | 41,9748 |
| 21.06.2023 | 41,8998 | 42,1997 | 41,244 | 42,1622 |
| 22.06.2023 | 42,1809 | 44,3359 | 42,1809 | 43,9236 |
| 25.06.2023 | 43,8487 | 45,3103 | 43,8487 | 45,0854 |
| 26.06.2023 | 45,0667 | 45,5352 | 44,6919 | 45,5352 |
| 02.07.2023 | 45,5352 | 46,6595 | 45,3665 | 46,0973 |
| 03.07.2023 | 46,1723 | 46,7719 | 45,5539 | 46,6408 |
| 04.07.2023 | 46,6408 | 50,8757 | 46,6408 | 50,5478 |
| 05.07.2023 | 50,5478 | 51,1568 | 49,6108 | 49,8451 |
| 06.07.2023 | 50,173 | 51,0162 | 47,9712 | 48,955 |
| 09.07.2023 | 49,1892 | 49,7982 | 48,6271 | 49,3298 |
| 10.07.2023 | 49,7045 | 50,1262 | 48,6271 | 50,1262 |
| 11.07.2023 | 50,2667 | 50,9226 | 48,955 | 49,2361 |
| 12.07.2023 | 49,6577 | 50,7352 | 48,8613 | 49,1424 |
| 13.07.2023 | 49,7045 | 50,9694 | 48,6739 | 50,3604 |
| 16.07.2023 | 50,3604 | 51,3442 | 49,7045 | 50,5009 |
| 17.07.2023 | 50,5009 | 50,5009 | 48,7676 | 49,1892 |
| 18.07.2023 | 48,9081 | 49,5171 | 47,3622 | 47,9244 |
| 19.07.2023 | 47,7838 | 48,2991 | 46,0411 | 46,8469 |
| 20.07.2023 | 47,2217 | 47,6901 | 45,8912 | 46,2847 |
| 23.07.2023 | 46,3597 | 47,0811 | 45,8725 | 46,4721 |
| 24.07.2023 | 46,6595 | 47,5964 | 44,6919 | 44,9168 |
| 25.07.2023 | 44,3921 | 46,3222 | 44,3359 | 45,9474 |
| 26.07.2023 | 46,2472 | 47,3622 | 45,6663 | 46,1161 |
| 27.07.2023 | 46,7157 | 46,9874 | 46,0224 | 46,4721 |
| 30.07.2023 | 46,4721 | 47,0811 | 45,7038 | 46,9406 |
| 31.07.2023 | 47,737 | 50,5946 | 47,5027 | 48,1586 |
| 01.08.2023 | 48,1586 | 48,6739 | 47,3153 | 48,3928 |
| 02.08.2023 | 48,3928 | 48,4865 | 46,0224 | 47,8307 |
| 03.08.2023 | 47,9244 | 48,2523 | 46,7532 | 48,1586 |
| 06.08.2023 | 48,1586 | 49,9856 | 48,018 | 49,4235 |
| 07.08.2023 | 49,4703 | 49,9388 | 47,7838 | 49,0487 |
| 08.08.2023 | 49,0018 | 49,3766 | 46,6782 | 49,1892 |
| 09.08.2023 | 49,1424 | 49,9856 | 48,1117 | 48,1117 |
| 10.08.2023 | 48,1117 | 49,1892 | 47,0343 | 48,7208 |
| 13.08.2023 | 48,955 | 49,564 | 47,8775 | 48,4865 |
| 14.08.2023 | 48,346 | 49,564 | 47,2685 | 49,1424 |
| 15.08.2023 | 49,2361 | 52,3748 | 47,6433 | 50,8757 |
| 16.08.2023 | 52,328 | 53,0775 | 49,9388 | 52,1406 |
| 17.08.2023 | 52,4685 | 55,5135 | 52,1874 | 53,9676 |
| 20.08.2023 | 55,2325 | 57,1063 | 53,9676 | 55,1388 |
| 21.08.2023 | 55,0919 | 59,8703 | 54,0613 | 58,0901 |
| 22.08.2023 | 58,0901 | 61,3226 | 57,2469 | 59,1208 |
| 23.08.2023 | 59,355 | 61,3694 | 55,6541 | 61,3694 |
| 24.08.2023 | 62,2595 | 62,5406 | 59,1676 | 61,8379 |
| 27.08.2023 | 61,8379 | 62,7748 | 59,4487 | 62,7748 |
| 28.08.2023 | 62,7748 | 62,7748 | 60,4793 | 60,7136 |
| 30.08.2023 | 60,6667 | 60,6667 | 58,0433 | 60,3388 |
| 31.08.2023 | 60,2451 | 61,791 | 59,3081 | 60,3388 |
| 03.09.2023 | 60,3388 | 60,4793 | 58,3712 | 60,2451 |
| 04.09.2023 | 60,2451 | 60,7136 | 58,4649 | 58,9334 |
| 05.09.2023 | 58,8397 | 59,3081 | 57,2469 | 58,0901 |
| 06.09.2023 | 57,809 | 58,9802 | 57,2 | 58,5586 |
| 07.09.2023 | 58,7928 | 59,7766 | 57,9027 | 59,4487 |
| 10.09.2023 | 59,9172 | 61,0415 | 57,1532 | 57,9027 |
| 11.09.2023 | 57,7622 | 58,3244 | 56,2163 | 58,1838 |
| 12.09.2023 | 58,1838 | 58,2307 | 56,1226 | 57,5748 |
| 13.09.2023 | 57,5748 | 58,5117 | 55,1388 | 56,2631 |
| 14.09.2023 | 56,2631 | 57,8559 | 54,6703 | 57,0595 |
| 17.09.2023 | 56,6847 | 57,0595 | 53,8739 | 55,2325 |
| 18.09.2023 | 55,5135 | 55,5604 | 54,2487 | 54,7172 |
| 19.09.2023 | 54,9045 | 55,8415 | 52,7964 | 53,9676 |
| 20.09.2023 | 53,546 | 53,9208 | 51,5316 | 52,6559 |
| 21.09.2023 | 52,9838 | 53,9676 | 52,0937 | 53,3117 |
| 24.09.2023 | 53,4054 | 54,2487 | 52,5153 | 54,0144 |
| 25.09.2023 | 54,0144 | 56,1694 | 53,4991 | 54,2487 |
| 26.09.2023 | 54,9045 | 54,9514 | 53,4054 | 54,155 |
| 27.09.2023 | 54,155 | 56,1226 | 52,7964 | 53,9676 |
| 28.09.2023 | 53,9676 | 55,6072 | 53,8739 | 54,9982 |
| 01.10.2023 | 55,5135 | 60,4793 | 53,2649 | 60,4793 |
| 02.10.2023 | 61,4163 | 62,7748 | 56,6847 | 58,5586 |
| 03.10.2023 | 58,5586 | 59,0271 | 55,982 | 55,982 |
| 04.10.2023 | 56,1694 | 57,7622 | 53,4523 | 56,0289 |
| 05.10.2023 | 56,2163 | 56,2631 | 55,0919 | 55,373 |
| 08.10.2023 | 55,1388 | 55,1388 | 53,6397 | 54,764 |
| 09.10.2023 | 55,0919 | 55,4199 | 54,3892 | 54,6703 |
| 10.10.2023 | 54,7172 | 55,2793 | 53,6397 | 54,0613 |
| 11.10.2023 | 54,2487 | 54,6703 | 51,2973 | 52,3748 |
| 12.10.2023 | 52,7027 | 52,8901 | 50,8757 | 52,328 |
| 15.10.2023 | 52,7027 | 52,8901 | 50,2667 | 51,4379 |
| 16.10.2023 | 51,6721 | 51,9063 | 50,173 | 51,8126 |
| 17.10.2023 | 51,391 | 51,391 | 49,3298 | 50,2667 |
| 18.10.2023 | 50,5946 | 55,2793 | 50,5946 | 51,719 |
| 19.10.2023 | 52,2811 | 52,2811 | 46,7157 | 49,4235 |
| 22.10.2023 | 50,1262 | 51,9063 | 48,018 | 49,6108 |
| 23.10.2023 | 49,564 | 50,173 | 48,7208 | 50,0793 |
| 24.10.2023 | 50,0793 | 50,2199 | 45,8725 | 45,8725 |
| 25.10.2023 | 45,8912 | 46,8281 | 44,2797 | 45,8537 |
| 26.10.2023 | 45,7788 | 46,0598 | 44,0735 | 45,3853 |
| 29.10.2023 | 45,3665 | 45,9099 | 44,2984 | 45,5726 |
| 30.10.2023 | 46,2472 | 46,5096 | 44,3171 | 44,7669 |
| 31.10.2023 | 44,7669 | 45,0854 | 42,968 | 44,4483 |
| 01.11.2023 | 44,4483 | 44,7669 | 42,5182 | 44,5607 |
| 02.11.2023 | 44,9168 | 45,0854 | 43,5863 | 44,0361 |
| 05.11.2023 | 44,1298 | 44,5795 | 43,9049 | 43,9236 |
| 06.11.2023 | 44,0361 | 45,1979 | 43,6613 | 44,2797 |
| 07.11.2023 | 44,6732 | 45,1417 | 43,249 | 43,7925 |
| 08.11.2023 | 43,7925 | 43,8862 | 42,8368 | 43,0616 |
| 09.11.2023 | 43,1553 | 43,1553 | 41,9935 | 42,462 |
| 12.11.2023 | 42,6681 | 43,5301 | 41,8811 | 42,3308 |
| 13.11.2023 | 42,3871 | 42,3871 | 40,4007 | 41,9748 |
| 14.11.2023 | 41,9748 | 42,106 | 40,7568 | 41,5063 |
| 15.11.2023 | 41,4689 | 41,9186 | 41,244 | 41,244 |
| 16.11.2023 | 41,3002 | 42,0123 | 40,7193 | 41,5251 |
| 19.11.2023 | 41,6375 | 42,4995 | 41,1128 | 42,0872 |
| 20.11.2023 | 42,2934 | 46,2847 | 42,2934 | 44,1298 |
| 21.11.2023 | 44,4108 | 45,0854 | 43,2303 | 43,7362 |
| 22.11.2023 | 43,6238 | 44,5045 | 43,0804 | 43,3053 |
| 23.11.2023 | 43,249 | 43,2865 | 41,2065 | 42,5932 |
| 26.11.2023 | 42,6307 | 43,2865 | 41,6375 | 42,0872 |
| 27.11.2023 | 41,9748 | 42,2746 | 40,9067 | 41,169 |
| 28.11.2023 | 41,169 | 41,6188 | 39,2577 | 40,0072 |
| 29.11.2023 | 40,1759 | 40,8505 | 39,3514 | 40,1571 |
| 30.11.2023 | 40,382 | 41,0004 | 39,3514 | 40,7568 |
| 03.12.2023 | 41,0379 | 42,2934 | 39,8198 | 41,3377 |
| 04.12.2023 | 41,5063 | 42,7993 | 41,2253 | 41,675 |
| 05.12.2023 | 41,7499 | 41,7874 | 39,6887 | 39,6887 |
| 06.12.2023 | 39,7262 | 39,8948 | 37,9834 | 39,8948 |
| 07.12.2023 | 40,1946 | 40,1946 | 39,0141 | 39,2015 |
| 10.12.2023 | 39,2015 | 39,2015 | 37,6836 | 38,1521 |
| 11.12.2023 | 38,0959 | 38,2271 | 37,1215 | 37,4588 |
| 12.12.2023 | 37,4588 | 37,4775 | 36,3157 | 36,5031 |
| 13.12.2023 | 36,6343 | 36,9903 | 35,866 | 36,9903 |
| 14.12.2023 | 37,009 | 37,8898 | 36,8029 | 36,9903 |
| 17.12.2023 | 37,009 | 37,2152 | 35,5099 | 35,5099 |
| 18.12.2023 | 35,6598 | 35,791 | 34,6667 | 35,1352 |
| 19.12.2023 | 35,4537 | 35,6598 | 34,1607 | 34,4606 |
| 20.12.2023 | 34,4606 | 34,7979 | 33,7485 | 34,7416 |
| 21.12.2023 | 34,7416 | 34,929 | 34,1982 | 34,7416 |
| 24.12.2023 | 34,7416 | 34,7416 | 33,0552 | 34,6854 |
| 25.12.2023 | 34,6854 | 35,2101 | 34,217 | 35,0415 |
| 26.12.2023 | 35,0415 | 35,3225 | 34,2544 | 34,7042 |
| 27.12.2023 | 34,7979 | 36,4843 | 34,7979 | 36,2595 |
| 28.12.2023 | 36,4469 | 38,7892 | 36,3907 | 37,8335 |